32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231109 | 190600 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 4067 |
| 3 | 20231109 | 190500 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 4 | 20231109 | 190400 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 5 | 20231109 | 190300 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 6 | 20231109 | 190200 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 7 | 20231109 | 190100 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 8 | 20231109 | 190000 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 9 | 20231109 | 185900 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 10 | 20231109 | 185800 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 11 | 20231109 | 185700 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 12 | 20231109 | 185600 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 13 | 20231109 | 185500 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 14 | 20231109 | 185400 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 15 | 20231109 | 185300 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 16 | 20231109 | 185200 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 17 | 20231109 | 185100 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 18 | 20231109 | 185000 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 19 | 20231109 | 184900 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 20 | 20231109 | 184800 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 21 | 20231109 | 184700 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 22 | 20231109 | 184600 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 23 | 20231109 | 184500 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 24 | 20231109 | 184400 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 25 | 20231109 | 184300 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 26 | 20231109 | 184200 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 27 | 20231109 | 184100 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 28 | 20231109 | 184000 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 29 | 20231109 | 183900 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 30 | 20231109 | 183800 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 31 | 20231109 | 183700 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 32 | 20231109 | 183600 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 4067 |
| 33 | 20231109 | 183500 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 34 | 20231109 | 183400 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 35 | 20231109 | 183300 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 36 | 20231109 | 183200 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 37 | 20231109 | 183100 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 38 | 20231109 | 183000 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 39 | 20231109 | 182900 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 40 | 20231109 | 182800 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 41 | 20231109 | 182700 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 42 | 20231109 | 182600 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 43 | 20231109 | 182500 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 44 | 20231109 | 182400 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 45 | 20231109 | 182300 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 46 | 20231109 | 182200 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 47 | 20231109 | 182100 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 48 | 20231109 | 182000 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 49 | 20231109 | 181900 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 50 | 20231109 | 181800 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 51 | 20231109 | 181700 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 52 | 20231109 | 181600 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 53 | 20231109 | 181500 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 54 | 20231109 | 181400 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 55 | 20231109 | 181300 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 56 | 20231109 | 181200 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 57 | 20231109 | 181100 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 58 | 20231109 | 181000 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 59 | 20231109 | 180900 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 60 | 20231109 | 180800 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 61 | 20231109 | 180700 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 62 | 20231109 | 180600 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 4067 |
| 63 | 20231109 | 180500 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 64 | 20231109 | 180400 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 65 | 20231109 | 180300 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 66 | 20231109 | 180200 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 67 | 20231109 | 180100 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 68 | 20231109 | 180000 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 69 | 20231109 | 175900 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 70 | 20231109 | 175800 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 71 | 20231109 | 175700 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 72 | 20231109 | 175600 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 73 | 20231109 | 175500 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 74 | 20231109 | 175400 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 75 | 20231109 | 175300 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 76 | 20231109 | 175200 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 77 | 20231109 | 175100 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 78 | 20231109 | 175000 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 79 | 20231109 | 174900 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 80 | 20231109 | 174800 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 81 | 20231109 | 174700 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 82 | 20231109 | 174600 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 83 | 20231109 | 174500 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 84 | 20231109 | 174400 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 85 | 20231109 | 174300 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 86 | 20231109 | 174200 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 87 | 20231109 | 174100 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 88 | 20231109 | 174000 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 89 | 20231109 | 173900 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 90 | 20231109 | 173800 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 91 | 20231109 | 173700 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 92 | 20231109 | 173600 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 4067 |
| 93 | 20231109 | 173500 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 94 | 20231109 | 173400 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 95 | 20231109 | 173300 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 96 | 20231109 | 173200 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 97 | 20231109 | 173100 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 98 | 20231109 | 173000 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 99 | 20231109 | 172900 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 100 | 20231109 | 172800 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 101 | 20231109 | 172700 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 102 | 20231109 | 172600 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 103 | 20231109 | 172500 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 104 | 20231109 | 172400 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 105 | 20231109 | 172300 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 106 | 20231109 | 172200 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 107 | 20231109 | 172100 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 108 | 20231109 | 172000 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 109 | 20231109 | 171900 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 110 | 20231109 | 171800 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 111 | 20231109 | 171700 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 112 | 20231109 | 171600 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 113 | 20231109 | 171500 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 114 | 20231109 | 171400 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 115 | 20231109 | 171300 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 116 | 20231109 | 171200 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 117 | 20231109 | 171100 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 118 | 20231109 | 171000 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 119 | 20231109 | 170900 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 120 | 20231109 | 170800 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 121 | 20231109 | 170700 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 122 | 20231109 | 170600 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 4067 |
| 123 | 20231109 | 170500 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 124 | 20231109 | 170400 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 125 | 20231109 | 170300 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 126 | 20231109 | 170200 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 127 | 20231109 | 170100 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 128 | 20231109 | 170000 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 129 | 20231109 | 165900 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 130 | 20231109 | 165800 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 131 | 20231109 | 165700 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 132 | 20231109 | 165600 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 133 | 20231109 | 165500 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 134 | 20231109 | 165400 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 135 | 20231109 | 165300 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 136 | 20231109 | 165200 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 137 | 20231109 | 165100 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 138 | 20231109 | 165000 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 139 | 20231109 | 164900 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 140 | 20231109 | 164800 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 141 | 20231109 | 164700 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 142 | 20231109 | 164600 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 143 | 20231109 | 164500 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 144 | 20231109 | 164400 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 145 | 20231109 | 164300 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 146 | 20231109 | 164200 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 147 | 20231109 | 164100 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 148 | 20231109 | 164000 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 149 | 20231109 | 163900 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 150 | 20231109 | 163800 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 151 | 20231109 | 163700 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 152 | 20231109 | 163600 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 4067 |
| 153 | 20231109 | 163500 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 154 | 20231109 | 163400 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 155 | 20231109 | 163300 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 156 | 20231109 | 163200 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 157 | 20231109 | 163100 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 158 | 20231109 | 163000 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 159 | 20231109 | 162900 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 160 | 20231109 | 162800 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 161 | 20231109 | 162700 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 162 | 20231109 | 162600 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 163 | 20231109 | 162500 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 164 | 20231109 | 162400 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 165 | 20231109 | 162300 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 166 | 20231109 | 162200 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 167 | 20231109 | 162100 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 168 | 20231109 | 162000 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 169 | 20231109 | 161900 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 170 | 20231109 | 161800 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 171 | 20231109 | 161700 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 172 | 20231109 | 161600 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 173 | 20231109 | 161500 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 174 | 20231109 | 161400 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 175 | 20231109 | 161300 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 176 | 20231109 | 161200 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 177 | 20231109 | 161100 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 178 | 20231109 | 161000 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 179 | 20231109 | 160900 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 180 | 20231109 | 160800 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 181 | 20231109 | 160700 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 182 | 20231109 | 160600 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 4067 |
| 183 | 20231109 | 160500 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 184 | 20231109 | 160400 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 185 | 20231109 | 160300 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 186 | 20231109 | 160200 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 187 | 20231109 | 160100 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 188 | 20231109 | 160000 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 189 | 20231109 | 155900 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 190 | 20231109 | 155800 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 191 | 20231109 | 155700 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 192 | 20231109 | 155600 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 193 | 20231109 | 155500 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 194 | 20231109 | 155400 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 195 | 20231109 | 155300 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 196 | 20231109 | 155200 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 197 | 20231109 | 155100 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 198 | 20231109 | 155000 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 199 | 20231109 | 154900 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 200 | 20231109 | 154800 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 201 | 20231109 | 154700 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 202 | 20231109 | 154600 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 203 | 20231109 | 154500 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 204 | 20231109 | 154400 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 205 | 20231109 | 154300 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 206 | 20231109 | 154200 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 207 | 20231109 | 154100 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 208 | 20231109 | 154000 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 209 | 20231109 | 153900 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 210 | 20231109 | 153800 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 211 | 20231109 | 153700 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 212 | 20231109 | 153600 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 4067 |
| 213 | 20231109 | 153500 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 214 | 20231109 | 153400 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 215 | 20231109 | 153300 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 216 | 20231109 | 153200 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 217 | 20231109 | 153100 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 0 |
| 218 | 20231109 | 153000 | 4870293930 | 14390 | 14390 | 14390 | 14390 | 4067 |
| 219 | 20231109 | 152900 | 4811769800 | 14390 | 14390 | 14390 | 14390 | 0 |
| 220 | 20231109 | 152800 | 4811769800 | 14390 | 14390 | 14390 | 14390 | 0 |
| 221 | 20231109 | 152700 | 4811769800 | 14390 | 14390 | 14390 | 14390 | 0 |
| 222 | 20231109 | 152600 | 4811769800 | 14390 | 14390 | 14390 | 14390 | 0 |
| 223 | 20231109 | 152500 | 4811769800 | 14390 | 14390 | 14390 | 14390 | 0 |
| 224 | 20231109 | 152400 | 4811769800 | 14390 | 14390 | 14390 | 14390 | 0 |
| 225 | 20231109 | 152300 | 4811769800 | 14390 | 14390 | 14390 | 14390 | 0 |
| 226 | 20231109 | 152200 | 4811769800 | 14390 | 14390 | 14390 | 14390 | 0 |
| 227 | 20231109 | 152100 | 4811769800 | 14390 | 14390 | 14390 | 14390 | 0 |
| 228 | 20231109 | 152000 | 4811769800 | 14390 | 14390 | 14390 | 14390 | 0 |
| 229 | 20231109 | 151900 | 4811769800 | 14390 | 14390 | 14390 | 14380 | 102 |
| 230 | 20231109 | 151800 | 4810302760 | 14390 | 14380 | 14390 | 14380 | 362 |
| 231 | 20231109 | 151700 | 4805093640 | 14380 | 14390 | 14390 | 14370 | 396 |
| 232 | 20231109 | 151600 | 4799399060 | 14370 | 14390 | 14390 | 14370 | 734 |
| 233 | 20231109 | 151500 | 4788844990 | 14380 | 14390 | 14400 | 14380 | 947 |
| 234 | 20231109 | 151400 | 4775217550 | 14390 | 14400 | 14410 | 14390 | 1066 |
| 235 | 20231109 | 151300 | 4759877230 | 14400 | 14400 | 14410 | 14390 | 820 |
| 236 | 20231109 | 151200 | 4748071070 | 14400 | 14390 | 14400 | 14380 | 1409 |
| 237 | 20231109 | 151100 | 4727793330 | 14380 | 14380 | 14390 | 14380 | 497 |
| 238 | 20231109 | 151000 | 4720642880 | 14380 | 14380 | 14390 | 14380 | 177 |
| 239 | 20231109 | 150900 | 4718097000 | 14380 | 14380 | 14390 | 14380 | 913 |
| 240 | 20231109 | 150800 | 4704960310 | 14380 | 14390 | 14390 | 14380 | 844 |
| 241 | 20231109 | 150700 | 4692817210 | 14380 | 14370 | 14380 | 14360 | 502 |
| 242 | 20231109 | 150600 | 4685601180 | 14380 | 14360 | 14380 | 14360 | 28 |
| 243 | 20231109 | 150500 | 4685198700 | 14360 | 14380 | 14380 | 14360 | 356 |
| 244 | 20231109 | 150400 | 4680083900 | 14360 | 14370 | 14370 | 14350 | 952 |
| 245 | 20231109 | 150300 | 4666411520 | 14360 | 14360 | 14370 | 14350 | 264 |
| 246 | 20231109 | 150200 | 4662621410 | 14370 | 14350 | 14370 | 14350 | 194 |
| 247 | 20231109 | 150100 | 4659835650 | 14360 | 14360 | 14360 | 14360 | 354 |
| 248 | 20231109 | 150000 | 4654752210 | 14360 | 14350 | 14360 | 14350 | 190 |
| 249 | 20231109 | 145900 | 4652025580 | 14360 | 14370 | 14370 | 14350 | 788 |
| 250 | 20231109 | 145800 | 4640709970 | 14360 | 14360 | 14370 | 14350 | 216 |
| 251 | 20231109 | 145700 | 4637607390 | 14360 | 14360 | 14370 | 14360 | 795 |
| 252 | 20231109 | 145600 | 4626190440 | 14380 | 14370 | 14380 | 14360 | 594 |
| 253 | 20231109 | 145500 | 4617654290 | 14370 | 14350 | 14370 | 14350 | 435 |
| 254 | 20231109 | 145400 | 4611404540 | 14360 | 14370 | 14380 | 14360 | 2827 |
| 255 | 20231109 | 145300 | 4570804060 | 14370 | 14380 | 14380 | 14370 | 540 |
| 256 | 20231109 | 145200 | 4563044180 | 14380 | 14380 | 14380 | 14370 | 1354 |
| 257 | 20231109 | 145100 | 4543580400 | 14390 | 14390 | 14390 | 14380 | 582 |
| 258 | 20231109 | 145000 | 4535209760 | 14380 | 14390 | 14390 | 14380 | 1132 |
| 259 | 20231109 | 144900 | 4518926760 | 14390 | 14380 | 14390 | 14380 | 136 |
| 260 | 20231109 | 144800 | 4516971030 | 14390 | 14380 | 14390 | 14380 | 901 |
| 261 | 20231109 | 144700 | 4504007670 | 14380 | 14380 | 14390 | 14380 | 444 |
| 262 | 20231109 | 144600 | 4497622780 | 14390 | 14390 | 14390 | 14380 | 547 |
| 263 | 20231109 | 144500 | 4489752640 | 14390 | 14370 | 14400 | 14370 | 455 |
| 264 | 20231109 | 144400 | 4483207400 | 14380 | 14390 | 14400 | 14380 | 1830 |
| 265 | 20231109 | 144300 | 4456873780 | 14370 | 14370 | 14390 | 14370 | 383 |
| 266 | 20231109 | 144200 | 4451366250 | 14370 | 14380 | 14380 | 14370 | 724 |
| 267 | 20231109 | 144100 | 4440957710 | 14380 | 14370 | 14380 | 14360 | 1617 |
| 268 | 20231109 | 144000 | 4417708860 | 14360 | 14370 | 14370 | 14350 | 207 |
| 269 | 20231109 | 143900 | 4414735530 | 14350 | 14350 | 14360 | 14350 | 706 |
| 270 | 20231109 | 143800 | 4404603370 | 14350 | 14370 | 14380 | 14350 | 259 |
| 271 | 20231109 | 143700 | 4400881770 | 14370 | 14350 | 14370 | 14350 | 494 |
| 272 | 20231109 | 143600 | 4393784970 | 14350 | 14350 | 14370 | 14340 | 749 |
| 273 | 20231109 | 143500 | 4383032990 | 14350 | 14360 | 14360 | 14350 | 248 |
| 274 | 20231109 | 143400 | 4379473760 | 14360 | 14370 | 14370 | 14350 | 530 |
| 275 | 20231109 | 143300 | 4371861520 | 14370 | 14380 | 14380 | 14370 | 1224 |
| 276 | 20231109 | 143200 | 4354270510 | 14360 | 14360 | 14380 | 14360 | 525 |
| 277 | 20231109 | 143100 | 4346725950 | 14360 | 14370 | 14370 | 14360 | 529 |
| 278 | 20231109 | 143000 | 4339129420 | 14370 | 14370 | 14380 | 14360 | 1159 |
| 279 | 20231109 | 142900 | 4322482190 | 14380 | 14360 | 14380 | 14360 | 62 |
| 280 | 20231109 | 142800 | 4321591400 | 14350 | 14350 | 14360 | 14350 | 218 |
| 281 | 20231109 | 142700 | 4318462880 | 14350 | 14340 | 14350 | 14340 | 1071 |
| 282 | 20231109 | 142600 | 4303099470 | 14340 | 14330 | 14340 | 14330 | 238 |
| 283 | 20231109 | 142500 | 4299686850 | 14330 | 14350 | 14350 | 14330 | 180 |
| 284 | 20231109 | 142400 | 4297106790 | 14340 | 14350 | 14350 | 14340 | 2026 |
| 285 | 20231109 | 142300 | 4268050920 | 14350 | 14370 | 14370 | 14350 | 357 |
| 286 | 20231109 | 142200 | 4262926810 | 14360 | 14360 | 14370 | 14360 | 184 |
| 287 | 20231109 | 142100 | 4260283430 | 14360 | 14380 | 14380 | 14360 | 193 |
| 288 | 20231109 | 142000 | 4257509240 | 14370 | 14370 | 14370 | 14360 | 388 |
| 289 | 20231109 | 141900 | 4251935000 | 14360 | 14370 | 14380 | 14360 | 217 |
| 290 | 20231109 | 141800 | 4248817570 | 14380 | 14390 | 14390 | 14380 | 778 |
| 291 | 20231109 | 141700 | 4237627480 | 14380 | 14370 | 14390 | 14370 | 389 |
| 292 | 20231109 | 141600 | 4232031510 | 14370 | 14380 | 14390 | 14370 | 360 |
| 293 | 20231109 | 141500 | 4226856260 | 14390 | 14390 | 14410 | 14390 | 1566 |
| 294 | 20231109 | 141400 | 4204320440 | 14390 | 14390 | 14410 | 14380 | 2216 |
| 295 | 20231109 | 141300 | 4172432100 | 14390 | 14380 | 14390 | 14380 | 884 |
| 296 | 20231109 | 141200 | 4159712880 | 14380 | 14380 | 14390 | 14380 | 1816 |
| 297 | 20231109 | 141100 | 4133588810 | 14370 | 14380 | 14390 | 14360 | 509 |
| 298 | 20231109 | 141000 | 4126273420 | 14380 | 14390 | 14390 | 14380 | 219 |
| 299 | 20231109 | 140900 | 4123123340 | 14380 | 14380 | 14380 | 14370 | 147 |
| 300 | 20231109 | 140800 | 4121009600 | 14370 | 14390 | 14390 | 14370 | 669 |
| 301 | 20231109 | 140700 | 4111386610 | 14380 | 14360 | 14380 | 14340 | 614 |
| 302 | 20231109 | 140600 | 4102566730 | 14350 | 14350 | 14350 | 14340 | 415 |
| 303 | 20231109 | 140500 | 4096611630 | 14350 | 14350 | 14350 | 14350 | 309 |
| 304 | 20231109 | 140400 | 4092177480 | 14350 | 14340 | 14350 | 14340 | 435 |
| 305 | 20231109 | 140300 | 4085935310 | 14350 | 14360 | 14360 | 14340 | 581 |
| 306 | 20231109 | 140200 | 4077593300 | 14350 | 14340 | 14360 | 14330 | 1327 |
| 307 | 20231109 | 140100 | 4058559950 | 14330 | 14350 | 14350 | 14330 | 1002 |
| 308 | 20231109 | 140000 | 4044190660 | 14340 | 14340 | 14350 | 14340 | 1795 |
| 309 | 20231109 | 135900 | 4018441250 | 14350 | 14340 | 14350 | 14340 | 346 |
| 310 | 20231109 | 135800 | 4013478170 | 14340 | 14350 | 14350 | 14340 | 593 |
| 311 | 20231109 | 135700 | 4004971390 | 14350 | 14350 | 14360 | 14340 | 543 |
| 312 | 20231109 | 135600 | 3997180750 | 14350 | 14340 | 14350 | 14340 | 728 |
| 313 | 20231109 | 135500 | 3986736660 | 14350 | 14340 | 14350 | 14340 | 677 |
| 314 | 20231109 | 135400 | 3977027720 | 14350 | 14340 | 14350 | 14340 | 594 |
| 315 | 20231109 | 135300 | 3968508440 | 14350 | 14360 | 14360 | 14350 | 4243 |
| 316 | 20231109 | 135200 | 3907615490 | 14360 | 14360 | 14370 | 14360 | 1377 |
| 317 | 20231109 | 135100 | 3887841400 | 14360 | 14360 | 14360 | 14360 | 249 |
| 318 | 20231109 | 135000 | 3884265760 | 14360 | 14360 | 14370 | 14360 | 575 |
| 319 | 20231109 | 134900 | 3876007760 | 14360 | 14360 | 14380 | 14360 | 531 |
| 320 | 20231109 | 134800 | 3868381840 | 14360 | 14370 | 14380 | 14360 | 671 |
| 321 | 20231109 | 134700 | 3858742910 | 14370 | 14360 | 14370 | 14360 | 603 |
| 322 | 20231109 | 134600 | 3850083030 | 14360 | 14360 | 14370 | 14360 | 1405 |
| 323 | 20231109 | 134500 | 3829901810 | 14370 | 14370 | 14380 | 14360 | 920 |
| 324 | 20231109 | 134400 | 3816680470 | 14380 | 14380 | 14380 | 14370 | 354 |
| 325 | 20231109 | 134300 | 3811591100 | 14400 | 14370 | 14400 | 14370 | 1137 |
| 326 | 20231109 | 134200 | 3795243230 | 14380 | 14380 | 14380 | 14370 | 685 |
| 327 | 20231109 | 134100 | 3785395330 | 14380 | 14370 | 14380 | 14370 | 368 |
| 328 | 20231109 | 134000 | 3780106810 | 14380 | 14370 | 14380 | 14370 | 539 |
| 329 | 20231109 | 133900 | 3772359420 | 14370 | 14380 | 14380 | 14370 | 682 |
| 330 | 20231109 | 133800 | 3762555600 | 14380 | 14370 | 14380 | 14370 | 1518 |
| 331 | 20231109 | 133700 | 3740736520 | 14370 | 14380 | 14380 | 14370 | 450 |
| 332 | 20231109 | 133600 | 3734269620 | 14370 | 14370 | 14370 | 14370 | 427 |
| 333 | 20231109 | 133500 | 3728133630 | 14370 | 14370 | 14380 | 14370 | 636 |
| 334 | 20231109 | 133400 | 3718994250 | 14370 | 14380 | 14380 | 14370 | 390 |
| 335 | 20231109 | 133300 | 3713388880 | 14370 | 14370 | 14380 | 14370 | 831 |
| 336 | 20231109 | 133200 | 3701443370 | 14370 | 14390 | 14390 | 14370 | 498 |
| 337 | 20231109 | 133100 | 3694286450 | 14390 | 14380 | 14390 | 14370 | 849 |
| 338 | 20231109 | 133000 | 3682080490 | 14380 | 14380 | 14380 | 14380 | 483 |
| 339 | 20231109 | 132900 | 3675134950 | 14390 | 14390 | 14390 | 14380 | 1230 |
| 340 | 20231109 | 132800 | 3657440640 | 14380 | 14380 | 14390 | 14380 | 346 |
| 341 | 20231109 | 132700 | 3652465140 | 14380 | 14380 | 14390 | 14380 | 460 |
| 342 | 20231109 | 132600 | 3645850310 | 14390 | 14390 | 14390 | 14380 | 617 |
| 343 | 20231109 | 132500 | 3636971810 | 14390 | 14400 | 14400 | 14380 | 544 |
| 344 | 20231109 | 132400 | 3629144370 | 14390 | 14380 | 14390 | 14380 | 1269 |
| 345 | 20231109 | 132300 | 3610888250 | 14390 | 14400 | 14400 | 14390 | 857 |
| 346 | 20231109 | 132200 | 3598555980 | 14390 | 14400 | 14400 | 14390 | 530 |
| 347 | 20231109 | 132100 | 3590929080 | 14390 | 14400 | 14400 | 14390 | 827 |
| 348 | 20231109 | 132000 | 3579024250 | 14400 | 14390 | 14420 | 14390 | 977 |
| 349 | 20231109 | 131900 | 3564952760 | 14390 | 14390 | 14410 | 14380 | 1437 |
| 350 | 20231109 | 131800 | 3544279870 | 14380 | 14380 | 14380 | 14370 | 659 |
| 351 | 20231109 | 131700 | 3534807050 | 14380 | 14380 | 14380 | 14380 | 557 |
| 352 | 20231109 | 131600 | 3526797390 | 14380 | 14400 | 14410 | 14380 | 930 |
| 353 | 20231109 | 131500 | 3513411860 | 14390 | 14390 | 14410 | 14380 | 1185 |
| 354 | 20231109 | 131400 | 3496358850 | 14410 | 14420 | 14420 | 14380 | 1344 |
| 355 | 20231109 | 131300 | 3477023650 | 14400 | 14370 | 14410 | 14370 | 2511 |
| 356 | 20231109 | 131200 | 3440873910 | 14380 | 14390 | 14390 | 14370 | 3162 |
| 357 | 20231109 | 131100 | 3395395990 | 14390 | 14400 | 14400 | 14390 | 825 |
| 358 | 20231109 | 131000 | 3383523400 | 14400 | 14400 | 14410 | 14390 | 3400 |
| 359 | 20231109 | 130900 | 3334568890 | 14400 | 14410 | 14410 | 14400 | 363 |
| 360 | 20231109 | 130800 | 3329340660 | 14410 | 14410 | 14410 | 14400 | 430 |
| 361 | 20231109 | 130700 | 3323147850 | 14400 | 14410 | 14410 | 14400 | 460 |
| 362 | 20231109 | 130600 | 3316523080 | 14400 | 14410 | 14410 | 14400 | 337 |
| 363 | 20231109 | 130500 | 3311669100 | 14400 | 14410 | 14410 | 14400 | 496 |
| 364 | 20231109 | 130400 | 3304525500 | 14400 | 14420 | 14420 | 14400 | 736 |
| 365 | 20231109 | 130300 | 3293922130 | 14420 | 14410 | 14420 | 14400 | 1016 |
| 366 | 20231109 | 130200 | 3279285680 | 14410 | 14420 | 14420 | 14410 | 354 |
| 367 | 20231109 | 130100 | 3274184120 | 14410 | 14430 | 14430 | 14410 | 658 |
| 368 | 20231109 | 130000 | 3264701020 | 14410 | 14430 | 14430 | 14410 | 945 |
| 369 | 20231109 | 125900 | 3251078260 | 14410 | 14420 | 14430 | 14410 | 249 |
| 370 | 20231109 | 125800 | 3247489890 | 14410 | 14410 | 14420 | 14410 | 229 |
| 371 | 20231109 | 125700 | 3244189890 | 14410 | 14420 | 14430 | 14410 | 1128 |
| 372 | 20231109 | 125600 | 3227930590 | 14420 | 14430 | 14430 | 14420 | 405 |
| 373 | 20231109 | 125500 | 3222090120 | 14420 | 14420 | 14440 | 14420 | 263 |
| 374 | 20231109 | 125400 | 3218297520 | 14420 | 14440 | 14450 | 14420 | 224 |
| 375 | 20231109 | 125300 | 3215066890 | 14440 | 14430 | 14440 | 14420 | 1338 |
| 376 | 20231109 | 125200 | 3195757410 | 14420 | 14430 | 14430 | 14410 | 668 |
| 377 | 20231109 | 125100 | 3186130200 | 14410 | 14410 | 14430 | 14410 | 920 |
| 378 | 20231109 | 125000 | 3172871840 | 14410 | 14410 | 14410 | 14410 | 82 |
| 379 | 20231109 | 124900 | 3171690220 | 14410 | 14440 | 14440 | 14410 | 304 |
| 380 | 20231109 | 124800 | 3167309490 | 14410 | 14430 | 14450 | 14410 | 1091 |
| 381 | 20231109 | 124700 | 3151573970 | 14430 | 14420 | 14430 | 14410 | 970 |
| 382 | 20231109 | 124600 | 3137579630 | 14420 | 14410 | 14430 | 14410 | 460 |
| 383 | 20231109 | 124500 | 3130950190 | 14410 | 14420 | 14440 | 14410 | 632 |
| 384 | 20231109 | 124400 | 3121839590 | 14450 | 14430 | 14450 | 14400 | 10531 |
| 385 | 20231109 | 124300 | 2970058250 | 14430 | 14460 | 14460 | 14430 | 3438 |
| 386 | 20231109 | 124200 | 2920391130 | 14460 | 14460 | 14460 | 14450 | 109 |
| 387 | 20231109 | 124100 | 2918815730 | 14450 | 14460 | 14470 | 14450 | 398 |
| 388 | 20231109 | 124000 | 2913062180 | 14460 | 14470 | 14470 | 14460 | 2808 |
| 389 | 20231109 | 123900 | 2872457500 | 14470 | 14470 | 14470 | 14460 | 284 |
| 390 | 20231109 | 123800 | 2868348690 | 14470 | 14460 | 14480 | 14460 | 766 |
| 391 | 20231109 | 123700 | 2857266630 | 14460 | 14460 | 14470 | 14460 | 878 |
| 392 | 20231109 | 123600 | 2844570680 | 14470 | 14480 | 14480 | 14470 | 439 |
| 393 | 20231109 | 123500 | 2838218070 | 14470 | 14480 | 14480 | 14470 | 295 |
| 394 | 20231109 | 123400 | 2833949350 | 14470 | 14480 | 14480 | 14470 | 2086 |
| 395 | 20231109 | 123300 | 2803764630 | 14470 | 14490 | 14490 | 14470 | 2460 |
| 396 | 20231109 | 123200 | 2768148500 | 14490 | 14490 | 14490 | 14490 | 1179 |
| 397 | 20231109 | 123100 | 2751064790 | 14490 | 14500 | 14510 | 14490 | 704 |
| 398 | 20231109 | 123000 | 2740863080 | 14490 | 14520 | 14520 | 14490 | 486 |
| 399 | 20231109 | 122900 | 2733814640 | 14520 | 14520 | 14520 | 14500 | 2765 |
| 400 | 20231109 | 122800 | 2693720270 | 14500 | 14520 | 14520 | 14500 | 568 |
| 401 | 20231109 | 122700 | 2685480590 | 14510 | 14510 | 14520 | 14510 | 597 |
| 402 | 20231109 | 122600 | 2676815520 | 14510 | 14510 | 14520 | 14510 | 706 |
| 403 | 20231109 | 122500 | 2666570960 | 14510 | 14520 | 14530 | 14510 | 2068 |
| 404 | 20231109 | 122400 | 2636550800 | 14520 | 14530 | 14530 | 14520 | 163 |
| 405 | 20231109 | 122300 | 2634182990 | 14530 | 14530 | 14540 | 14520 | 455 |
| 406 | 20231109 | 122200 | 2627573800 | 14530 | 14520 | 14540 | 14520 | 514 |
| 407 | 20231109 | 122100 | 2620107950 | 14540 | 14530 | 14550 | 14520 | 347 |
| 408 | 20231109 | 122000 | 2615065630 | 14540 | 14540 | 14550 | 14530 | 184 |
| 409 | 20231109 | 121900 | 2612390070 | 14540 | 14550 | 14590 | 14540 | 983 |
| 410 | 20231109 | 121800 | 2598085820 | 14550 | 14540 | 14560 | 14530 | 1347 |
| 411 | 20231109 | 121700 | 2578492820 | 14530 | 14530 | 14530 | 14530 | 345 |
| 412 | 20231109 | 121600 | 2573479970 | 14540 | 14530 | 14540 | 14530 | 276 |
| 413 | 20231109 | 121500 | 2569467870 | 14530 | 14530 | 14540 | 14520 | 468 |
| 414 | 20231109 | 121400 | 2562668160 | 14540 | 14530 | 14540 | 14520 | 785 |
| 415 | 20231109 | 121300 | 2551264620 | 14530 | 14540 | 14550 | 14530 | 347 |
| 416 | 20231109 | 121200 | 2546221690 | 14530 | 14530 | 14540 | 14530 | 283 |
| 417 | 20231109 | 121100 | 2542109350 | 14540 | 14530 | 14550 | 14530 | 930 |
| 418 | 20231109 | 121000 | 2528595450 | 14550 | 14550 | 14560 | 14530 | 562 |
| 419 | 20231109 | 120900 | 2520419840 | 14530 | 14540 | 14550 | 14530 | 613 |
| 420 | 20231109 | 120800 | 2511505940 | 14540 | 14540 | 14560 | 14530 | 1350 |
| 421 | 20231109 | 120700 | 2491877580 | 14540 | 14550 | 14550 | 14540 | 524 |
| 422 | 20231109 | 120600 | 2484255520 | 14550 | 14550 | 14550 | 14540 | 232 |
| 423 | 20231109 | 120500 | 2480880290 | 14540 | 14550 | 14560 | 14540 | 1314 |
| 424 | 20231109 | 120400 | 2461765210 | 14550 | 14560 | 14560 | 14540 | 818 |
| 425 | 20231109 | 120300 | 2449862900 | 14560 | 14560 | 14590 | 14550 | 611 |
| 426 | 20231109 | 120200 | 2440963290 | 14550 | 14550 | 14560 | 14540 | 1016 |
| 427 | 20231109 | 120100 | 2426188690 | 14550 | 14560 | 14570 | 14550 | 289 |
| 428 | 20231109 | 120000 | 2421982490 | 14550 | 14570 | 14570 | 14550 | 382 |
| 429 | 20231109 | 115900 | 2416421530 | 14570 | 14580 | 14580 | 14570 | 607 |
| 430 | 20231109 | 115800 | 2407577530 | 14580 | 14570 | 14580 | 14570 | 868 |
| 431 | 20231109 | 115700 | 2394927990 | 14550 | 14560 | 14560 | 14550 | 1279 |
| 432 | 20231109 | 115600 | 2376316380 | 14550 | 14560 | 14570 | 14550 | 954 |
| 433 | 20231109 | 115500 | 2362432450 | 14560 | 14550 | 14570 | 14550 | 335 |
| 434 | 20231109 | 115400 | 2357556800 | 14550 | 14560 | 14570 | 14550 | 76 |
| 435 | 20231109 | 115300 | 2356450700 | 14560 | 14580 | 14580 | 14550 | 944 |
| 436 | 20231109 | 115200 | 2342703710 | 14570 | 14540 | 14570 | 14530 | 964 |
| 437 | 20231109 | 115100 | 2328683700 | 14530 | 14540 | 14550 | 14530 | 388 |
| 438 | 20231109 | 115000 | 2323043620 | 14550 | 14580 | 14580 | 14550 | 523 |
| 439 | 20231109 | 114900 | 2315432930 | 14560 | 14530 | 14580 | 14530 | 1339 |
| 440 | 20231109 | 114800 | 2295943410 | 14530 | 14530 | 14560 | 14530 | 1137 |
| 441 | 20231109 | 114700 | 2279410730 | 14540 | 14520 | 14540 | 14520 | 631 |
| 442 | 20231109 | 114600 | 2270242590 | 14510 | 14530 | 14560 | 14510 | 10960 |
| 443 | 20231109 | 114500 | 2111172240 | 14530 | 14530 | 14560 | 14530 | 541 |
| 444 | 20231109 | 114400 | 2103310500 | 14530 | 14530 | 14540 | 14530 | 1301 |
| 445 | 20231109 | 114300 | 2084399630 | 14530 | 14540 | 14540 | 14530 | 240 |
| 446 | 20231109 | 114200 | 2080911300 | 14550 | 14530 | 14550 | 14530 | 835 |
| 447 | 20231109 | 114100 | 2068775680 | 14530 | 14540 | 14550 | 14530 | 580 |
| 448 | 20231109 | 114000 | 2060340190 | 14540 | 14540 | 14540 | 14530 | 650 |
| 449 | 20231109 | 113900 | 2050892540 | 14540 | 14540 | 14550 | 14540 | 692 |
| 450 | 20231109 | 113800 | 2040830040 | 14540 | 14540 | 14580 | 14510 | 2857 |
| 451 | 20231109 | 113700 | 1999265510 | 14540 | 14540 | 14550 | 14530 | 296 |
| 452 | 20231109 | 113600 | 1994960690 | 14540 | 14560 | 14560 | 14540 | 298 |
| 453 | 20231109 | 113500 | 1990626930 | 14560 | 14560 | 14580 | 14550 | 367 |
| 454 | 20231109 | 113400 | 1985286170 | 14560 | 14560 | 14560 | 14540 | 321 |
| 455 | 20231109 | 113300 | 1980617850 | 14560 | 14550 | 14560 | 14540 | 959 |
| 456 | 20231109 | 113200 | 1966669010 | 14550 | 14500 | 14550 | 14500 | 1033 |
| 457 | 20231109 | 113100 | 1951669250 | 14500 | 14500 | 14510 | 14500 | 326 |
| 458 | 20231109 | 113000 | 1946942150 | 14500 | 14520 | 14520 | 14500 | 332 |
| 459 | 20231109 | 112900 | 1942125400 | 14510 | 14510 | 14510 | 14510 | 465 |
| 460 | 20231109 | 112800 | 1935378250 | 14510 | 14510 | 14510 | 14500 | 843 |
| 461 | 20231109 | 112700 | 1923146830 | 14500 | 14500 | 14510 | 14500 | 501 |
| 462 | 20231109 | 112600 | 1915880870 | 14510 | 14500 | 14510 | 14500 | 414 |
| 463 | 20231109 | 112500 | 1909877710 | 14510 | 14520 | 14530 | 14500 | 533 |
| 464 | 20231109 | 112400 | 1902141520 | 14510 | 14510 | 14520 | 14510 | 518 |
| 465 | 20231109 | 112300 | 1894625320 | 14510 | 14510 | 14520 | 14510 | 1025 |
| 466 | 20231109 | 112200 | 1879745090 | 14500 | 14510 | 14520 | 14500 | 1073 |
| 467 | 20231109 | 112100 | 1864178840 | 14510 | 14510 | 14520 | 14510 | 640 |
| 468 | 20231109 | 112000 | 1854892410 | 14520 | 14510 | 14520 | 14510 | 381 |
| 469 | 20231109 | 111900 | 1849364000 | 14510 | 14520 | 14530 | 14510 | 314 |
| 470 | 20231109 | 111800 | 1844805200 | 14530 | 14530 | 14540 | 14520 | 519 |
| 471 | 20231109 | 111700 | 1837267110 | 14530 | 14540 | 14550 | 14530 | 299 |
| 472 | 20231109 | 111600 | 1832921960 | 14540 | 14530 | 14550 | 14520 | 1075 |
| 473 | 20231109 | 111500 | 1817294400 | 14530 | 14530 | 14550 | 14530 | 120 |
| 474 | 20231109 | 111400 | 1815550230 | 14530 | 14520 | 14560 | 14520 | 651 |
| 475 | 20231109 | 111300 | 1806085890 | 14550 | 14550 | 14560 | 14520 | 838 |
| 476 | 20231109 | 111200 | 1793901010 | 14550 | 14550 | 14550 | 14530 | 565 |
| 477 | 20231109 | 111100 | 1785685760 | 14550 | 14560 | 14560 | 14550 | 20 |
| 478 | 20231109 | 111000 | 1785394730 | 14550 | 14580 | 14580 | 14530 | 919 |
| 479 | 20231109 | 110900 | 1772022480 | 14580 | 14550 | 14580 | 14550 | 1165 |
| 480 | 20231109 | 110800 | 1755045140 | 14570 | 14590 | 14590 | 14570 | 213 |
| 481 | 20231109 | 110700 | 1751939710 | 14580 | 14560 | 14600 | 14550 | 1606 |
| 482 | 20231109 | 110600 | 1728532790 | 14570 | 14540 | 14570 | 14540 | 162 |
| 483 | 20231109 | 110500 | 1726175930 | 14550 | 14550 | 14580 | 14550 | 466 |
| 484 | 20231109 | 110400 | 1719393410 | 14540 | 14590 | 14590 | 14540 | 435 |
| 485 | 20231109 | 110300 | 1713062320 | 14590 | 14530 | 14590 | 14520 | 3594 |
| 486 | 20231109 | 110200 | 1660771360 | 14520 | 14520 | 14540 | 14510 | 1396 |
| 487 | 20231109 | 110100 | 1640498870 | 14540 | 14510 | 14540 | 14510 | 3687 |
| 488 | 20231109 | 110000 | 1586991030 | 14510 | 14510 | 14510 | 14500 | 761 |
| 489 | 20231109 | 105900 | 1575952060 | 14500 | 14520 | 14520 | 14500 | 1301 |
| 490 | 20231109 | 105800 | 1557074500 | 14520 | 14540 | 14540 | 14520 | 383 |
| 491 | 20231109 | 105700 | 1551511910 | 14530 | 14540 | 14540 | 14530 | 358 |
| 492 | 20231109 | 105600 | 1546309880 | 14530 | 14540 | 14540 | 14530 | 383 |
| 493 | 20231109 | 105500 | 1540741190 | 14540 | 14570 | 14570 | 14540 | 1039 |
| 494 | 20231109 | 105400 | 1525617180 | 14580 | 14600 | 14600 | 14570 | 285 |
| 495 | 20231109 | 105300 | 1521464230 | 14590 | 14560 | 14590 | 14560 | 243 |
| 496 | 20231109 | 105200 | 1517920540 | 14580 | 14580 | 14600 | 14550 | 919 |
| 497 | 20231109 | 105100 | 1504523130 | 14590 | 14580 | 14620 | 14580 | 1143 |
| 498 | 20231109 | 105000 | 1487841330 | 14580 | 14580 | 14600 | 14580 | 294 |
| 499 | 20231109 | 104900 | 1483554790 | 14600 | 14560 | 14620 | 14560 | 325 |
| 500 | 20231109 | 104800 | 1478810770 | 14580 | 14550 | 14580 | 14540 | 694 |
| 501 | 20231109 | 104700 | 1468712840 | 14550 | 14560 | 14560 | 14550 | 756 |
| 502 | 20231109 | 104600 | 1457708460 | 14560 | 14560 | 14570 | 14560 | 337 |
| 503 | 20231109 | 104500 | 1452801420 | 14560 | 14570 | 14570 | 14560 | 87 |
| 504 | 20231109 | 104400 | 1451534600 | 14560 | 14570 | 14590 | 14560 | 1362 |
| 505 | 20231109 | 104300 | 1431693430 | 14570 | 14590 | 14590 | 14570 | 568 |
| 506 | 20231109 | 104200 | 1423413960 | 14590 | 14590 | 14590 | 14570 | 662 |
| 507 | 20231109 | 104100 | 1413758520 | 14590 | 14600 | 14610 | 14580 | 1119 |
| 508 | 20231109 | 104000 | 1397429140 | 14600 | 14600 | 14610 | 14600 | 483 |
| 509 | 20231109 | 103900 | 1390377100 | 14590 | 14570 | 14610 | 14560 | 1194 |
| 510 | 20231109 | 103800 | 1372967650 | 14590 | 14580 | 14590 | 14550 | 1102 |
| 511 | 20231109 | 103700 | 1356917490 | 14580 | 14590 | 14600 | 14570 | 753 |
| 512 | 20231109 | 103600 | 1345939780 | 14590 | 14590 | 14600 | 14580 | 733 |
| 513 | 20231109 | 103500 | 1335247430 | 14600 | 14580 | 14630 | 14580 | 727 |
| 514 | 20231109 | 103400 | 1324636330 | 14580 | 14570 | 14610 | 14570 | 1035 |
| 515 | 20231109 | 103300 | 1309537370 | 14580 | 14550 | 14580 | 14530 | 1379 |
| 516 | 20231109 | 103200 | 1289474670 | 14550 | 14530 | 14550 | 14520 | 853 |
| 517 | 20231109 | 103100 | 1277079140 | 14520 | 14520 | 14540 | 14520 | 861 |
| 518 | 20231109 | 103000 | 1264575120 | 14520 | 14540 | 14540 | 14500 | 3536 |
| 519 | 20231109 | 102900 | 1213221140 | 14540 | 14550 | 14550 | 14520 | 2409 |
| 520 | 20231109 | 102800 | 1178231320 | 14510 | 14510 | 14530 | 14510 | 1844 |
| 521 | 20231109 | 102700 | 1151459890 | 14580 | 14480 | 14600 | 14470 | 3704 |
| 522 | 20231109 | 102600 | 1097649300 | 14480 | 14470 | 14480 | 14470 | 584 |
| 523 | 20231109 | 102500 | 1089198100 | 14470 | 14490 | 14490 | 14470 | 935 |
| 524 | 20231109 | 102400 | 1075659690 | 14490 | 14530 | 14530 | 14480 | 2653 |
| 525 | 20231109 | 102300 | 1037156870 | 14530 | 14500 | 14570 | 14500 | 851 |
| 526 | 20231109 | 102200 | 1024796560 | 14500 | 14500 | 14510 | 14490 | 528 |
| 527 | 20231109 | 102100 | 1017142690 | 14470 | 14460 | 14490 | 14460 | 1385 |
| 528 | 20231109 | 102000 | 997097750 | 14470 | 14480 | 14480 | 14470 | 1239 |
| 529 | 20231109 | 101900 | 979166120 | 14480 | 14470 | 14480 | 14470 | 947 |
| 530 | 20231109 | 101800 | 965454210 | 14480 | 14490 | 14490 | 14470 | 665 |
| 531 | 20231109 | 101700 | 955823090 | 14490 | 14470 | 14490 | 14470 | 829 |
| 532 | 20231109 | 101600 | 943815550 | 14480 | 14490 | 14500 | 14480 | 1226 |
| 533 | 20231109 | 101500 | 926061120 | 14500 | 14480 | 14500 | 14470 | 1193 |
| 534 | 20231109 | 101400 | 908791140 | 14490 | 14520 | 14520 | 14480 | 4731 |
| 535 | 20231109 | 101300 | 840184390 | 14520 | 14520 | 14530 | 14520 | 810 |
| 536 | 20231109 | 101200 | 828422890 | 14520 | 14540 | 14540 | 14510 | 232 |
| 537 | 20231109 | 101100 | 825054290 | 14540 | 14520 | 14560 | 14520 | 271 |
| 538 | 20231109 | 101000 | 821117210 | 14530 | 14550 | 14550 | 14510 | 2437 |
| 539 | 20231109 | 100900 | 785723940 | 14550 | 14570 | 14570 | 14550 | 2438 |
| 540 | 20231109 | 100800 | 750235300 | 14580 | 14580 | 14580 | 14570 | 319 |
| 541 | 20231109 | 100700 | 745586800 | 14580 | 14570 | 14580 | 14570 | 370 |
| 542 | 20231109 | 100600 | 740195200 | 14570 | 14560 | 14570 | 14560 | 610 |
| 543 | 20231109 | 100500 | 731310090 | 14570 | 14560 | 14580 | 14560 | 220 |
| 544 | 20231109 | 100400 | 728105680 | 14560 | 14570 | 14570 | 14560 | 842 |
| 545 | 20231109 | 100300 | 715846150 | 14570 | 14580 | 14590 | 14570 | 442 |
| 546 | 20231109 | 100200 | 709405280 | 14570 | 14580 | 14590 | 14570 | 1646 |
| 547 | 20231109 | 100100 | 685417740 | 14590 | 14570 | 14590 | 14560 | 810 |
| 548 | 20231109 | 100000 | 673607550 | 14570 | 14570 | 14590 | 14550 | 3754 |
| 549 | 20231109 | 095900 | 618947850 | 14580 | 14590 | 14590 | 14570 | 670 |
| 550 | 20231109 | 095800 | 609178960 | 14590 | 14610 | 14610 | 14590 | 3643 |
| 551 | 20231109 | 095700 | 555980290 | 14620 | 14620 | 14620 | 14610 | 13 |
| 552 | 20231109 | 095600 | 555790320 | 14610 | 14620 | 14630 | 14610 | 266 |
| 553 | 20231109 | 095500 | 551903350 | 14610 | 14620 | 14620 | 14610 | 470 |
| 554 | 20231109 | 095400 | 545034830 | 14620 | 14640 | 14640 | 14610 | 359 |
| 555 | 20231109 | 095300 | 539785310 | 14630 | 14620 | 14630 | 14610 | 227 |
| 556 | 20231109 | 095200 | 536466170 | 14620 | 14630 | 14630 | 14620 | 185 |
| 557 | 20231109 | 095100 | 533761350 | 14630 | 14640 | 14640 | 14610 | 1056 |
| 558 | 20231109 | 095000 | 518311800 | 14630 | 14660 | 14660 | 14630 | 229 |
| 559 | 20231109 | 094900 | 514960720 | 14640 | 14640 | 14640 | 14640 | 265 |
| 560 | 20231109 | 094800 | 511081120 | 14660 | 14640 | 14670 | 14630 | 193 |
| 561 | 20231109 | 094700 | 508255210 | 14640 | 14650 | 14660 | 14640 | 331 |
| 562 | 20231109 | 094600 | 503407950 | 14650 | 14690 | 14700 | 14650 | 1868 |
| 563 | 20231109 | 094500 | 475994690 | 14700 | 14720 | 14750 | 14700 | 2224 |
| 564 | 20231109 | 094400 | 443268040 | 14720 | 14730 | 14730 | 14700 | 1245 |
| 565 | 20231109 | 094300 | 424938770 | 14730 | 14750 | 14750 | 14730 | 2240 |
| 566 | 20231109 | 094200 | 391902810 | 14750 | 14800 | 14800 | 14750 | 4405 |
| 567 | 20231109 | 094100 | 326808230 | 14800 | 14830 | 14830 | 14800 | 1124 |
| 568 | 20231109 | 094000 | 310158990 | 14830 | 14840 | 14840 | 14830 | 125 |
| 569 | 20231109 | 093900 | 308304090 | 14850 | 14860 | 14860 | 14840 | 145 |
| 570 | 20231109 | 093800 | 306151780 | 14890 | 14880 | 14890 | 14830 | 2339 |
| 571 | 20231109 | 093700 | 271381980 | 14870 | 14900 | 14900 | 14870 | 263 |
| 572 | 20231109 | 093600 | 267468060 | 14890 | 14880 | 14900 | 14880 | 166 |
| 573 | 20231109 | 093500 | 264997680 | 14900 | 14880 | 14900 | 14870 | 232 |
| 574 | 20231109 | 093400 | 261542730 | 14900 | 14880 | 14910 | 14880 | 155 |
| 575 | 20231109 | 093300 | 259236250 | 14890 | 14920 | 14920 | 14890 | 1381 |
| 576 | 20231109 | 093200 | 238650120 | 14920 | 14920 | 14930 | 14920 | 1127 |
| 577 | 20231109 | 093100 | 221834290 | 14920 | 14940 | 14950 | 14920 | 336 |
| 578 | 20231109 | 093000 | 216816520 | 14950 | 14960 | 14970 | 14950 | 14 |
| 579 | 20231109 | 092900 | 216607030 | 14950 | 14950 | 14960 | 14950 | 208 |
| 580 | 20231109 | 092800 | 213495370 | 14940 | 14940 | 14940 | 14930 | 131 |
| 581 | 20231109 | 092700 | 211539390 | 14930 | 14950 | 14950 | 14930 | 167 |
| 582 | 20231109 | 092600 | 209044910 | 14940 | 14960 | 14960 | 14930 | 499 |
| 583 | 20231109 | 092500 | 201587550 | 14940 | 14990 | 14990 | 14940 | 83 |
| 584 | 20231109 | 092400 | 200344470 | 14990 | 14940 | 15010 | 14940 | 360 |
| 585 | 20231109 | 092300 | 194955050 | 14940 | 14940 | 14940 | 14930 | 123 |
| 586 | 20231109 | 092200 | 193117590 | 14930 | 14940 | 14940 | 14930 | 129 |
| 587 | 20231109 | 092100 | 191190480 | 14910 | 14910 | 14910 | 14910 | 114 |
| 588 | 20231109 | 092000 | 189490740 | 14910 | 14920 | 14920 | 14910 | 10 |
| 589 | 20231109 | 091900 | 189341560 | 14900 | 14960 | 14970 | 14900 | 52 |
| 590 | 20231109 | 091800 | 188564610 | 14970 | 14980 | 14980 | 14970 | 111 |
| 591 | 20231109 | 091700 | 186901970 | 14980 | 14920 | 14980 | 14920 | 205 |
| 592 | 20231109 | 091600 | 183838660 | 14900 | 14880 | 14900 | 14880 | 90 |
| 593 | 20231109 | 091500 | 182498320 | 14850 | 14880 | 14880 | 14850 | 212 |
| 594 | 20231109 | 091400 | 179350090 | 14880 | 14860 | 14880 | 14860 | 375 |
| 595 | 20231109 | 091300 | 173776790 | 14860 | 14870 | 14870 | 14860 | 243 |
| 596 | 20231109 | 091200 | 170164420 | 14870 | 14850 | 14870 | 14840 | 268 |
| 597 | 20231109 | 091100 | 166185360 | 14850 | 14840 | 14850 | 14840 | 24 |
| 598 | 20231109 | 091000 | 165829190 | 14840 | 14840 | 14850 | 14840 | 128 |
| 599 | 20231109 | 090900 | 163929660 | 14850 | 14830 | 14850 | 14820 | 751 |
| 600 | 20231109 | 090800 | 152787800 | 14830 | 14850 | 14850 | 14830 | 870 |
| 601 | 20231109 | 090700 | 139879140 | 14850 | 14860 | 14870 | 14850 | 439 |
| 602 | 20231109 | 090600 | 133358710 | 14860 | 14860 | 14900 | 14860 | 772 |
| 603 | 20231109 | 090500 | 121882710 | 14860 | 14900 | 14910 | 14860 | 947 |
| 604 | 20231109 | 090400 | 107800360 | 14900 | 14930 | 14930 | 14900 | 199 |
| 605 | 20231109 | 090300 | 104832450 | 14950 | 14970 | 14970 | 14940 | 64 |
| 606 | 20231109 | 090200 | 103875540 | 14970 | 14920 | 15020 | 14920 | 3240 |
| 607 | 20231109 | 090100 | 55346300 | 14930 | 14860 | 14930 | 14860 | 2083 |
| 608 | 20231109 | 090000 | 24298190 | 14860 | 14830 | 14860 | 14830 | 1603 |